Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.22 | 29.93 | 29.01 | 29.86 | 5,302,193 | +0.51(+1.73%) |
Nov 29, 2022 | 29.44 | 29.45 | 29.12 | 29.35 | 2,558,021 | -0.27(-0.91%) |
Nov 28, 2022 | 29.57 | 29.72 | 29.31 | 29.62 | 2,902,276 | -0.17(-0.58%) |
Nov 25, 2022 | 29.65 | 29.94 | 29.65 | 29.80 | 1,104,785 | +0.22(+0.75%) |
Nov 23, 2022 | 29.16 | 29.60 | 29.14 | 29.58 | 3,689,423 | +0.35(+1.18%) |
Nov 22, 2022 | 28.80 | 29.26 | 28.80 | 29.23 | 3,918,483 | +0.53(+1.84%) |
Nov 21, 2022 | 28.48 | 28.80 | 28.31 | 28.70 | 3,269,640 | +0.22(+0.78%) |
Nov 18, 2022 | 28.31 | 28.60 | 28.18 | 28.48 | 4,003,607 | +0.46(+1.64%) |
Nov 17, 2022 | 27.99 | 28.05 | 27.58 | 28.02 | 3,020,083 | -0.24(-0.85%) |
Nov 16, 2022 | 27.81 | 28.45 | 27.81 | 28.26 | 2,924,652 | +0.47(+1.69%) |
Nov 15, 2022 | 27.97 | 28.10 | 27.39 | 27.79 | 3,168,065 | +0.00(+0.00%) |
Nov 14, 2022 | 27.79 | 28.23 | 27.71 | 27.79 | 5,233,404 | +0.00(+0.00%) |
Nov 11, 2022 | 28.03 | 28.17 | 27.41 | 27.79 | 4,396,848 | -0.26(-0.92%) |
Nov 10, 2022 | 27.88 | 28.20 | 27.42 | 28.05 | 3,832,693 | +1.15(+4.29%) |
Nov 09, 2022 | 26.72 | 27.00 | 26.66 | 26.89 | 5,707,671 | +0.04(+0.14%) |
Nov 08, 2022 | 26.69 | 27.07 | 26.56 | 26.86 | 3,780,331 | +0.23(+0.86%) |
Nov 07, 2022 | 27.19 | 27.19 | 26.15 | 26.63 | 4,226,964 | -0.54(-2.00%) |
Nov 04, 2022 | 26.76 | 27.26 | 26.64 | 27.17 | 4,730,755 | +0.45(+1.68%) |
Nov 03, 2022 | 26.53 | 26.97 | 26.34 | 26.72 | 4,249,762 | -0.10(-0.36%) |
Nov 02, 2022 | 26.97 | 26.79 | 26.82 | 5,000,444 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.42 | 27.74 | 26.80 | 27.05 | 6,012,419 | -0.25(-0.91%) |
Oct 31, 2022 | 27.48 | 27.55 | 27.12 | 27.29 | 4,687,351 | -0.19(-0.69%) |
Oct 28, 2022 | 26.78 | 27.49 | 26.78 | 27.48 | 2,938,534 | +0.78(+2.93%) |
Oct 27, 2022 | 26.61 | 26.96 | 26.56 | 26.70 | 2,970,155 | +0.37(+1.41%) |
Oct 26, 2022 | 26.55 | 26.64 | 26.28 | 26.33 | 3,283,251 | -0.05(-0.18%) |
Oct 25, 2022 | 25.95 | 26.54 | 25.95 | 26.38 | 3,727,429 | +0.42(+1.62%) |
Oct 24, 2022 | 25.98 | 26.14 | 25.64 | 25.96 | 4,221,361 | +0.19(+0.74%) |
Oct 21, 2022 | 25.48 | 25.90 | 25.29 | 25.77 | 4,670,579 | +0.39(+1.54%) |
Oct 20, 2022 | 25.71 | 25.80 | 25.18 | 25.38 | 6,958,150 | -0.38(-1.48%) |
Oct 19, 2022 | 25.38 | 25.87 | 25.33 | 25.76 | 6,356,064 | +0.04(+0.15%) |
Oct 18, 2022 | 25.46 | 25.76 | 25.35 | 25.72 | 6,783,061 | +0.68(+2.70%) |
Oct 17, 2022 | 25.02 | 25.42 | 24.97 | 25.04 | 4,641,844 | +0.35(+1.43%) |
Oct 14, 2022 | 25.07 | 25.18 | 24.45 | 24.69 | 5,517,004 | -0.16(-0.65%) |
Oct 13, 2022 | 24.10 | 24.97 | 23.88 | 24.85 | 7,671,534 | +0.48(+1.96%) |
Oct 12, 2022 | 25.34 | 25.35 | 24.36 | 24.37 | 7,237,109 | -1.00(-3.95%) |
Oct 11, 2022 | 25.39 | 25.73 | 25.22 | 25.38 | 5,096,120 | -0.10(-0.37%) |
Oct 10, 2022 | 25.65 | 25.87 | 25.40 | 25.47 | 4,699,349 | -0.10(-0.41%) |
Oct 07, 2022 | 26.05 | 26.11 | 25.39 | 25.58 | 5,909,680 | -0.51(-1.94%) |
Oct 06, 2022 | 27.38 | 27.47 | 26.06 | 26.08 | 7,923,006 | -1.40(-5.10%) |
Oct 05, 2022 | 27.60 | 27.70 | 27.18 | 27.48 | 4,996,758 | -0.59(-2.11%) |
Oct 04, 2022 | 27.64 | 28.16 | 27.51 | 28.08 | 3,758,150 | +0.56(+2.05%) |
Oct 03, 2022 | 27.45 | 27.89 | 27.16 | 27.51 | 4,667,436 | +0.63(+2.34%) |
Sep 30, 2022 | 27.64 | 27.81 | 26.78 | 26.88 | 9,499,320 | -0.63(-2.29%) |
Sep 29, 2022 | 28.66 | 28.71 | 27.42 | 27.51 | 4,333,746 | -1.25(-4.35%) |
Sep 28, 2022 | 28.87 | 28.95 | 28.45 | 28.76 | 4,745,362 | +0.25(+0.87%) |
Sep 27, 2022 | 29.30 | 29.33 | 28.37 | 28.52 | 7,148,692 | -0.59(-2.03%) |
Sep 26, 2022 | 29.83 | 30.11 | 28.89 | 29.11 | 5,683,320 | -1.00(-3.33%) |
Sep 23, 2022 | 29.93 | 31.96 | 29.62 | 30.11 | 5,083,119 | -0.10(-0.32%) |
Sep 22, 2022 | 30.36 | 30.39 | 29.90 | 30.20 | 4,047,519 | -0.28(-0.91%) |
Sep 21, 2022 | 30.78 | 31.01 | 30.33 | 30.48 | 6,204,510 | -0.04(-0.12%) |
Sep 20, 2022 | 30.76 | 30.85 | 30.18 | 30.52 | 3,676,630 | -0.45(-1.45%) |
Sep 19, 2022 | 30.43 | 31.03 | 30.40 | 30.97 | 4,049,492 | +0.40(+1.31%) |
Sep 16, 2022 | 30.60 | 30.70 | 30.37 | 30.57 | 6,748,588 | -0.13(-0.44%) |
Sep 15, 2022 | 31.08 | 31.08 | 30.51 | 30.70 | 4,792,929 | -0.54(-1.74%) |
Sep 14, 2022 | 30.90 | 31.39 | 30.90 | 31.24 | 4,561,732 | +0.38(+1.24%) |
Sep 13, 2022 | 31.16 | 31.46 | 30.65 | 30.86 | 3,744,334 | -0.72(-2.27%) |
Sep 12, 2022 | 31.41 | 31.70 | 31.33 | 31.58 | 2,887,199 | +0.24(+0.76%) |
Sep 09, 2022 | 31.30 | 31.43 | 31.04 | 31.34 | 2,714,106 | +0.14(+0.46%) |
Sep 08, 2022 | 31.09 | 31.32 | 30.91 | 31.20 | 3,031,138 | +0.03(+0.09%) |
Sep 07, 2022 | 30.37 | 31.23 | 30.33 | 31.17 | 3,418,122 | +0.93(+3.06%) |
Sep 06, 2022 | 30.43 | 30.62 | 30.10 | 30.24 | 4,208,653 | -0.08(-0.25%) |
Sep 02, 2022 | 30.52 | 30.96 | 30.24 | 30.32 | 4,574,171 | -0.16(-0.53%) |
Sep 01, 2022 | 29.96 | 30.50 | 29.90 | 30.48 | 3,021,595 | +0.40(+1.33%) |
Aug 31, 2022 | 30.18 | 30.42 | 30.01 | 30.08 | 5,030,134 | -0.11(-0.38%) |
Aug 30, 2022 | 30.62 | 30.71 | 30.05 | 30.19 | 2,430,570 | -0.42(-1.37%) |
Aug 29, 2022 | 30.11 | 30.84 | 29.95 | 30.61 | 2,364,687 | +0.32(+1.07%) |
Aug 26, 2022 | 30.96 | 31.01 | 30.27 | 30.29 | 2,626,095 | -0.59(-1.92%) |
Aug 25, 2022 | 30.85 | 30.94 | 30.54 | 30.88 | 2,336,438 | +0.10(+0.31%) |
Aug 24, 2022 | 30.54 | 30.84 | 30.34 | 30.79 | 3,548,223 | +0.34(+1.13%) |
Aug 23, 2022 | 30.56 | 30.59 | 30.28 | 30.44 | 2,091,077 | -0.11(-0.37%) |
Aug 22, 2022 | 30.98 | 31.01 | 30.37 | 30.56 | 2,680,410 | -0.59(-1.90%) |
Aug 19, 2022 | 31.13 | 31.23 | 30.94 | 31.15 | 3,096,545 | +0.06(+0.18%) |
Aug 18, 2022 | 30.94 | 31.36 | 30.94 | 31.09 | 3,220,273 | +0.08(+0.25%) |
Aug 17, 2022 | 31.16 | 31.26 | 30.79 | 31.01 | 3,338,208 | -0.13(-0.43%) |
Aug 16, 2022 | 31.02 | 31.23 | 30.90 | 31.15 | 2,376,108 | +0.13(+0.43%) |
Aug 15, 2022 | 30.74 | 31.04 | 30.61 | 31.02 | 1,994,699 | +0.18(+0.58%) |
Aug 12, 2022 | 30.45 | 30.85 | 30.43 | 30.84 | 3,147,841 | +0.56(+1.85%) |
Aug 11, 2022 | 30.14 | 30.55 | 29.64 | 30.28 | 7,769,223 | -0.15(-0.50%) |
Aug 10, 2022 | 30.64 | 30.68 | 30.33 | 30.43 | 3,152,514 | -0.01(-0.03%) |
Aug 09, 2022 | 30.11 | 30.47 | 30.04 | 30.44 | 2,461,756 | +0.47(+1.58%) |
Aug 08, 2022 | 30.08 | 30.28 | 29.79 | 29.96 | 1,722,974 | +0.10(+0.35%) |
Aug 05, 2022 | 29.66 | 29.90 | 29.28 | 29.86 | 3,027,771 | +0.08(+0.25%) |
Aug 04, 2022 | 30.07 | 30.25 | 29.74 | 29.78 | 2,452,525 | -0.28(-0.95%) |
Aug 03, 2022 | 30.08 | 30.17 | 29.09 | 30.07 | 4,726,716 | -0.01(-0.03%) |
Aug 02, 2022 | 30.36 | 30.60 | 30.02 | 30.08 | 4,740,509 | +0.07(+0.22%) |
Aug 01, 2022 | 30.03 | 30.06 | 29.72 | 30.01 | 3,150,367 | -0.06(-0.19%) |
Jul 29, 2022 | 29.84 | 30.21 | 29.84 | 30.07 | 2,918,126 | +0.18(+0.60%) |
Jul 28, 2022 | 29.18 | 29.93 | 29.12 | 29.89 | 2,583,773 | +0.90(+3.11%) |
Jul 27, 2022 | 28.94 | 29.23 | 28.80 | 28.98 | 4,236,775 | +0.05(+0.16%) |
Jul 26, 2022 | 28.54 | 28.98 | 28.50 | 28.94 | 3,062,558 | +0.38(+1.33%) |
Jul 25, 2022 | 28.12 | 28.57 | 28.06 | 28.56 | 2,802,295 | +0.38(+1.35%) |
Jul 22, 2022 | 27.92 | 28.29 | 27.92 | 28.18 | 3,205,746 | +0.36(+1.30%) |
Jul 21, 2022 | 27.78 | 27.83 | 27.57 | 27.82 | 2,315,488 | -0.06(-0.20%) |
Jul 20, 2022 | 28.19 | 28.29 | 27.61 | 27.87 | 3,480,254 | -0.35(-1.24%) |
Jul 19, 2022 | 28.27 | 28.33 | 28.09 | 28.23 | 4,144,488 | +0.18(+0.64%) |
Jul 18, 2022 | 28.09 | 28.36 | 27.97 | 28.05 | 6,344,817 | -0.05(-0.17%) |
Jul 15, 2022 | 27.87 | 28.12 | 27.40 | 28.09 | 3,909,108 | +0.46(+1.68%) |
Jul 14, 2022 | 27.07 | 27.69 | 27.01 | 27.63 | 5,182,325 | +0.04(+0.14%) |
Jul 13, 2022 | 27.64 | 28.13 | 27.53 | 27.59 | 4,517,747 | -0.34(-1.22%) |
Jul 12, 2022 | 27.82 | 28.41 | 27.82 | 27.93 | 3,252,211 | -0.09(-0.30%) |
Jul 11, 2022 | 27.83 | 28.07 | 27.65 | 28.02 | 1,887,831 | +0.15(+0.54%) |
Jul 08, 2022 | 27.87 | 27.98 | 27.56 | 27.87 | 3,429,246 | +0.06(+0.20%) |
Jul 07, 2022 | 27.96 | 28.24 | 27.79 | 27.81 | 3,020,770 | -0.03(-0.10%) |
Jul 06, 2022 | 27.71 | 28.12 | 27.50 | 27.84 | 3,640,363 | +0.24(+0.86%) |
Jul 05, 2022 | 28.80 | 28.84 | 27.08 | 27.60 | 5,544,599 | -1.34(-4.62%) |
Jul 01, 2022 | 28.19 | 29.01 | 27.99 | 28.94 | 4,476,722 | +0.87(+3.11%) |
Jun 30, 2022 | 27.40 | 28.18 | 27.28 | 28.06 | 5,028,415 | +0.44(+1.58%) |
Jun 29, 2022 | 27.65 | 27.85 | 27.49 | 27.63 | 2,246,288 | +0.03(+0.10%) |
Jun 28, 2022 | 27.68 | 28.09 | 27.56 | 27.60 | 4,198,219 | +0.09(+0.35%) |
Jun 27, 2022 | 27.27 | 27.61 | 27.18 | 27.50 | 3,005,583 | +0.13(+0.49%) |
Jun 24, 2022 | 26.92 | 27.52 | 26.87 | 27.37 | 5,804,125 | +0.57(+2.12%) |
Jun 23, 2022 | 26.44 | 26.88 | 26.38 | 26.80 | 3,935,258 | +0.43(+1.62%) |
Jun 22, 2022 | 26.09 | 26.55 | 26.04 | 26.38 | 3,715,908 | +0.05(+0.18%) |
Jun 21, 2022 | 26.14 | 26.39 | 26.02 | 26.33 | 4,159,600 | +0.33(+1.28%) |
Jun 17, 2022 | 25.97 | 26.31 | 25.58 | 26.00 | 10,024,714 | -0.04(-0.15%) |
Jun 16, 2022 | 26.27 | 26.29 | 25.71 | 26.03 | 6,230,612 | -0.65(-2.42%) |
Jun 15, 2022 | 26.42 | 27.14 | 26.28 | 26.68 | 6,184,538 | +0.49(+1.88%) |
Jun 14, 2022 | 27.28 | 27.32 | 25.72 | 26.19 | 9,092,611 | -0.99(-3.63%) |
Jun 13, 2022 | 28.16 | 28.21 | 27.06 | 27.17 | 7,261,264 | -1.40(-4.91%) |
Jun 10, 2022 | 28.70 | 28.92 | 28.46 | 28.58 | 4,061,471 | -0.46(-1.60%) |
Jun 09, 2022 | 29.70 | 29.79 | 29.02 | 29.04 | 3,343,131 | -0.66(-2.24%) |
Jun 08, 2022 | 30.21 | 30.25 | 29.67 | 29.71 | 2,679,192 | -0.72(-2.37%) |
Jun 07, 2022 | 29.79 | 30.46 | 29.74 | 30.43 | 4,134,590 | +0.50(+1.68%) |
Jun 06, 2022 | 30.22 | 30.23 | 29.85 | 29.92 | 5,394,731 | -0.12(-0.41%) |
Jun 03, 2022 | 30.38 | 30.53 | 29.96 | 30.05 | 3,765,203 | -0.41(-1.34%) |
Jun 02, 2022 | 30.47 | 30.63 | 29.99 | 30.46 | 7,176,447 | +0.04(+0.12%) |
Jun 01, 2022 | 30.59 | 30.59 | 30.00 | 30.42 | 5,111,694 | +0.01(+0.03%) |
May 31, 2022 | 30.49 | 30.68 | 30.19 | 30.41 | 5,622,684 | -0.35(-1.14%) |
May 27, 2022 | 30.22 | 30.77 | 30.17 | 30.76 | 3,578,380 | +0.42(+1.38%) |
May 26, 2022 | 30.32 | 30.55 | 30.26 | 30.34 | 4,390,227 | +0.13(+0.44%) |
May 25, 2022 | 29.71 | 30.22 | 29.71 | 30.21 | 4,837,206 | +0.50(+1.69%) |
May 24, 2022 | 29.29 | 29.77 | 29.11 | 29.71 | 2,578,034 | +0.45(+1.52%) |
May 23, 2022 | 29.37 | 29.50 | 29.12 | 29.26 | 4,847,103 | +0.25(+0.85%) |
May 20, 2022 | 29.15 | 29.18 | 28.68 | 29.01 | 4,327,468 | -0.08(-0.26%) |
May 19, 2022 | 28.93 | 29.24 | 28.74 | 29.09 | 3,700,580 | -0.01(-0.03%) |
May 18, 2022 | 29.73 | 29.82 | 29.03 | 29.10 | 4,687,276 | -0.50(-1.70%) |
May 17, 2022 | 29.38 | 29.60 | 29.00 | 29.60 | 4,640,563 | +0.38(+1.29%) |
May 16, 2022 | 29.34 | 29.47 | 29.07 | 29.22 | 4,278,413 | -0.06(-0.19%) |
May 13, 2022 | 28.90 | 29.30 | 28.70 | 29.28 | 4,174,858 | +0.60(+2.11%) |
May 12, 2022 | 28.65 | 28.73 | 28.12 | 28.68 | 6,440,292 | -0.01(-0.03%) |
May 11, 2022 | 28.83 | 29.41 | 28.66 | 28.69 | 7,056,829 | -0.08(-0.26%) |
May 10, 2022 | 28.72 | 29.42 | 28.31 | 28.76 | 6,734,145 | +0.09(+0.33%) |
May 09, 2022 | 28.80 | 29.03 | 28.51 | 28.67 | 4,952,560 | -0.33(-1.14%) |
May 06, 2022 | 29.04 | 29.34 | 28.74 | 29.00 | 7,290,533 | -0.20(-0.68%) |
May 05, 2022 | 29.51 | 29.63 | 28.86 | 29.20 | 5,522,931 | -0.38(-1.28%) |
May 04, 2022 | 29.06 | 29.62 | 28.96 | 29.57 | 6,725,784 | +0.75(+2.62%) |
May 03, 2022 | 28.58 | 29.23 | 28.25 | 28.82 | 6,309,797 | +0.30(+1.06%) |
May 02, 2022 | 28.94 | 29.19 | 28.19 | 28.52 | 7,715,644 | -0.37(-1.27%) |
Apr 29, 2022 | 29.58 | 29.61 | 28.84 | 28.88 | 4,646,741 | -0.78(-2.64%) |
Apr 28, 2022 | 29.61 | 29.81 | 29.47 | 29.67 | 6,183,732 | +0.10(+0.35%) |
Apr 27, 2022 | 29.57 | 30.07 | 29.23 | 29.56 | 6,428,390 | +0.04(+0.13%) |
Apr 26, 2022 | 29.99 | 30.19 | 29.52 | 29.53 | 4,710,278 | -0.43(-1.45%) |
Apr 25, 2022 | 30.07 | 30.14 | 29.43 | 29.96 | 5,530,906 | -0.08(-0.25%) |
Apr 22, 2022 | 30.49 | 30.49 | 30.02 | 30.04 | 5,632,402 | -0.41(-1.33%) |
Apr 21, 2022 | 30.95 | 31.14 | 30.34 | 30.44 | 8,622,918 | -0.46(-1.50%) |
Apr 20, 2022 | 30.72 | 31.04 | 30.62 | 30.90 | 5,100,324 | +0.55(+1.80%) |
Apr 19, 2022 | 30.57 | 30.70 | 30.23 | 30.36 | 5,565,266 | -0.10(-0.34%) |
Apr 18, 2022 | 30.66 | 30.80 | 30.36 | 30.46 | 3,449,607 | -0.11(-0.37%) |
Apr 14, 2022 | 30.64 | 30.79 | 30.50 | 30.57 | 5,726,411 | +0.08(+0.25%) |
Apr 13, 2022 | 30.48 | 30.63 | 30.16 | 30.50 | 3,952,052 | +0.07(+0.22%) |
Apr 12, 2022 | 30.26 | 30.72 | 30.12 | 30.43 | 5,113,147 | +0.02(+0.06%) |
Apr 11, 2022 | 30.71 | 30.87 | 30.35 | 30.41 | 6,062,464 | -0.25(-0.80%) |
Apr 08, 2022 | 30.33 | 30.84 | 30.17 | 30.66 | 6,520,109 | +0.45(+1.50%) |
Apr 07, 2022 | 29.95 | 30.35 | 29.66 | 30.21 | 9,968,406 | +0.23(+0.76%) |
Apr 06, 2022 | 29.40 | 30.04 | 29.29 | 29.98 | 5,514,825 | +0.70(+2.38%) |
Apr 05, 2022 | 29.24 | 29.62 | 29.24 | 29.28 | 5,514,612 | +0.09(+0.32%) |
Apr 04, 2022 | 29.14 | 29.27 | 28.71 | 29.19 | 3,640,227 | -0.21(-0.71%) |
Apr 01, 2022 | 28.94 | 29.48 | 28.75 | 29.39 | 4,465,848 | +0.48(+1.66%) |
Mar 31, 2022 | 28.90 | 29.33 | 28.72 | 28.91 | 6,825,066 | -0.13(-0.46%) |
Mar 30, 2022 | 28.95 | 29.22 | 28.93 | 29.05 | 4,591,164 | -0.02(-0.06%) |
Mar 29, 2022 | 28.71 | 29.06 | 28.60 | 29.06 | 4,289,436 | +0.40(+1.38%) |
Mar 28, 2022 | 28.68 | 28.71 | 28.42 | 28.67 | 3,571,514 | -0.03(-0.10%) |
Mar 25, 2022 | 28.15 | 28.71 | 28.11 | 28.70 | 3,391,631 | +0.59(+2.12%) |
Mar 24, 2022 | 27.95 | 28.17 | 27.89 | 28.10 | 3,340,564 | +0.15(+0.54%) |
Mar 23, 2022 | 27.86 | 28.13 | 27.66 | 27.95 | 4,347,893 | +0.14(+0.51%) |
Mar 22, 2022 | 27.83 | 27.96 | 27.70 | 27.81 | 5,616,536 | +0.00(+0.00%) |
Mar 21, 2022 | 27.58 | 27.94 | 27.51 | 27.81 | 4,058,411 | +0.40(+1.45%) |
Mar 18, 2022 | 27.46 | 27.66 | 27.21 | 27.41 | 11,016,859 | -0.03(-0.10%) |
Mar 17, 2022 | 27.28 | 27.61 | 27.10 | 27.44 | 4,771,063 | +0.20(+0.73%) |
Mar 16, 2022 | 27.25 | 27.36 | 26.76 | 27.24 | 6,202,804 | -0.01(-0.03%) |
Mar 15, 2022 | 27.14 | 27.32 | 26.96 | 27.25 | 5,656,250 | +0.44(+1.65%) |
Mar 14, 2022 | 27.04 | 27.25 | 26.67 | 26.81 | 3,688,775 | -0.04(-0.14%) |
Mar 11, 2022 | 27.05 | 27.30 | 26.83 | 26.85 | 2,721,144 | -0.24(-0.87%) |
Mar 10, 2022 | 26.73 | 27.11 | 27.08 | 3,933,839 | +0.30(+1.13%) | |
Mar 09, 2022 | 27.18 | 27.27 | 26.74 | 26.78 | 4,022,138 | -0.15(-0.56%) |
Mar 08, 2022 | 27.28 | 27.37 | 26.89 | 26.93 | 4,667,918 | -0.18(-0.66%) |
Mar 07, 2022 | 27.28 | 27.41 | 26.79 | 27.11 | 5,652,843 | -0.25(-0.90%) |
Mar 04, 2022 | 26.53 | 27.37 | 26.47 | 27.36 | 5,758,138 | +0.71(+2.66%) |
Mar 03, 2022 | 26.24 | 26.76 | 26.22 | 26.65 | 5,037,395 | +0.49(+1.88%) |
Mar 02, 2022 | 25.46 | 26.27 | 25.36 | 26.16 | 5,257,579 | +0.79(+3.12%) |
Mar 01, 2022 | 25.75 | 25.97 | 25.14 | 25.36 | 5,822,596 | -0.44(-1.72%) |
Feb 28, 2022 | 25.57 | 26.02 | 25.55 | 25.81 | 6,910,856 | -0.03(-0.11%) |
Feb 25, 2022 | 25.35 | 25.92 | 25.38 | 25.84 | 5,620,139 | +0.78(+3.13%) |
Feb 24, 2022 | 24.75 | 25.16 | 24.53 | 25.05 | 7,054,623 | +0.06(+0.23%) |
Feb 23, 2022 | 25.80 | 25.91 | 24.99 | 25.00 | 4,303,673 | -0.67(-2.61%) |
Feb 22, 2022 | 25.95 | 26.04 | 25.17 | 25.67 | 6,579,120 | +0.56(+2.22%) |
Feb 18, 2022 | 25.11 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 25.32 | 25.42 | 24.93 | 25.30 | 8,423,980 | -0.07(-0.26%) |
Feb 16, 2022 | 25.16 | 25.41 | 25.05 | 25.36 | 5,291,573 | +0.15(+0.60%) |
Feb 15, 2022 | 25.49 | 25.67 | 25.06 | 25.21 | 4,292,848 | -0.02(-0.07%) |
Feb 14, 2022 | 25.78 | 25.88 | 24.95 | 25.23 | 4,140,316 | -0.46(-1.79%) |
Feb 11, 2022 | 26.04 | 26.16 | 25.50 | 25.69 | 5,367,339 | -0.21(-0.80%) |
Feb 10, 2022 | 26.25 | 26.46 | 25.81 | 25.90 | 6,139,807 | -0.59(-2.23%) |
Feb 09, 2022 | 26.61 | 26.69 | 26.44 | 26.49 | 2,999,963 | +0.06(+0.21%) |
Feb 08, 2022 | 26.48 | 26.62 | 26.32 | 26.43 | 2,286,718 | +0.10(+0.39%) |
Feb 07, 2022 | 26.10 | 26.41 | 26.05 | 26.33 | 3,016,793 | +0.18(+0.68%) |
Feb 04, 2022 | 26.22 | 26.35 | 25.80 | 26.15 | 4,971,650 | -0.24(-0.92%) |
Feb 03, 2022 | 26.53 | 26.38 | 26.40 | 4,766,161 | -0.16(-0.60%) | |
Feb 02, 2022 | 26.34 | 26.72 | 26.25 | 26.55 | 6,930,321 | +0.23(+0.85%) |
Feb 01, 2022 | 26.48 | 26.65 | 26.07 | 26.33 | 4,789,125 | -0.26(-0.99%) |
Jan 31, 2022 | 25.87 | 26.60 | 26.59 | 3,902,827 | +0.47(+1.79%) | |
Jan 28, 2022 | 25.60 | 26.11 | 25.51 | 26.12 | 4,564,686 | +0.46(+1.79%) |
Jan 27, 2022 | 25.90 | 26.17 | 25.51 | 25.66 | 4,688,097 | +0.07(+0.26%) |
Jan 26, 2022 | 25.70 | 26.04 | 25.42 | 25.60 | 4,509,270 | +0.02(+0.07%) |
Jan 25, 2022 | 25.20 | 25.72 | 25.01 | 25.58 | 4,758,577 | +0.11(+0.44%) |
Jan 24, 2022 | 25.46 | 25.69 | 24.90 | 25.47 | 7,425,554 | -0.17(-0.66%) |
Jan 21, 2022 | 25.56 | 26.10 | 25.53 | 25.64 | 6,301,420 | +0.12(+0.48%) |
Jan 20, 2022 | 25.65 | 25.77 | 25.43 | 25.51 | 7,766,794 | -0.13(-0.51%) |
Jan 19, 2022 | 25.70 | 26.06 | 25.62 | 25.65 | 3,761,683 | +0.01(+0.04%) |
Jan 18, 2022 | 25.72 | 25.88 | 25.43 | 25.64 | 5,050,604 | -0.25(-0.98%) |
Jan 14, 2022 | 25.89 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.24 | 25.92 | 25.13 | 25.83 | 6,053,224 | +0.12(+0.47%) |
Jan 12, 2022 | 25.66 | 25.82 | 25.55 | 25.71 | 2,580,655 | +0.02(+0.07%) |
Jan 11, 2022 | 25.95 | 26.02 | 25.50 | 25.69 | 3,266,847 | -0.27(-1.05%) |
Jan 10, 2022 | 26.06 | 26.18 | 25.79 | 25.96 | 8,869,120 | +0.03(+0.11%) |
Jan 07, 2022 | 25.94 | 26.20 | 25.80 | 25.94 | 5,554,667 | +0.01(+0.04%) |
Jan 06, 2022 | 25.81 | 25.98 | 25.55 | 25.93 | 5,888,597 | +0.24(+0.95%) |
Jan 05, 2022 | 25.71 | 25.89 | 25.45 | 25.68 | 7,285,246 | -0.06(-0.22%) |
Jan 04, 2022 | 25.95 | 26.09 | 25.73 | 25.74 | 9,350,260 | -0.16(-0.62%) |
Jan 03, 2022 | 26.18 | 26.22 | 25.70 | 25.90 | 6,223,826 | -0.27(-1.04%) |
Dec 31, 2021 | 26.04 | 26.26 | 26.04 | 26.17 | 3,241,358 | +0.08(+0.29%) |
Dec 30, 2021 | 26.25 | 26.31 | 26.01 | 26.10 | 3,002,441 | -0.11(-0.43%) |
Dec 29, 2021 | 26.19 | 26.30 | 25.98 | 26.21 | 2,792,661 | +0.09(+0.36%) |
Dec 28, 2021 | 25.82 | 26.14 | 25.81 | 26.11 | 2,260,011 | +0.25(+0.98%) |
Dec 27, 2021 | 25.69 | 25.89 | 25.65 | 25.86 | 2,274,633 | +0.06(+0.22%) |
Dec 23, 2021 | 25.78 | 25.93 | 25.72 | 25.80 | 3,576,391 | +0.04(+0.15%) |
Dec 22, 2021 | 25.54 | 25.80 | 25.45 | 25.77 | 2,735,586 | +0.17(+0.66%) |
Dec 21, 2021 | 25.48 | 25.78 | 25.41 | 25.60 | 4,179,477 | +0.28(+1.11%) |
Dec 20, 2021 | 25.00 | 25.35 | 24.58 | 25.32 | 6,376,075 | +0.02(+0.07%) |
Dec 17, 2021 | 25.97 | 26.14 | 25.08 | 25.30 | 22,372,944 | -0.94(-3.57%) |
Dec 16, 2021 | 26.25 | 26.60 | 26.13 | 26.24 | 5,182,509 | -0.10(-0.39%) |
Dec 15, 2021 | 26.13 | 26.39 | 26.02 | 26.34 | 3,290,635 | +0.25(+0.97%) |
Dec 14, 2021 | 26.23 | 26.38 | 25.95 | 26.09 | 5,528,164 | -0.17(-0.64%) |
Dec 13, 2021 | 26.15 | 26.37 | 26.09 | 26.25 | 3,640,031 | +0.12(+0.47%) |
Dec 10, 2021 | 26.01 | 26.20 | 25.85 | 26.13 | 4,342,852 | +0.31(+1.20%) |
Dec 09, 2021 | 25.86 | 26.04 | 25.75 | 25.82 | 4,136,362 | -0.08(-0.33%) |
Dec 08, 2021 | 26.13 | 26.18 | 25.89 | 25.91 | 3,442,622 | -0.23(-0.90%) |
Dec 07, 2021 | 26.02 | 26.31 | 25.95 | 26.14 | 3,984,649 | +0.15(+0.58%) |
Dec 06, 2021 | 25.39 | 26.14 | 25.33 | 25.99 | 5,470,702 | +0.72(+2.86%) |
Dec 03, 2021 | 24.72 | 25.29 | 24.66 | 25.27 | 6,108,021 | +0.68(+2.78%) |
Dec 02, 2021 | 24.27 | 24.83 | 24.22 | 24.59 | 3,702,441 | +0.43(+1.79%) |